Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -39.78 | -2.03540728612 | 1954.4 | 1954.4 | 1884.66 | 22480 | 1918.45632031 | CS |
| 4 | -90.99 | -4.53677434795 | 2005.61 | 2031.43 | 1884.66 | 13563 | 1953.07230139 | CS |
| 12 | 219.28 | 12.9342786698 | 1695.34 | 2031.43 | 1679.7101 | 12169 | 1884.15765048 | CS |
| 26 | 83.89 | 4.58232508344 | 1830.73 | 2031.43 | 1665.2 | 12287 | 1811.72626808 | CS |
| 52 | 436.36 | 29.5184879521 | 1478.26 | 2031.43 | 1462.195 | 10836 | 1774.79908114 | CS |
| 156 | 894.63 | 87.7096834283 | 1019.99 | 2031.43 | 982.6 | 11904 | 1446.64988463 | CS |
| 260 | 794.69 | 70.9588992169 | 1119.93 | 2031.43 | 629.21 | 14544 | 1233.18612907 | CS |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1930.9 | 46.24 | 2.45 | 1889 | 1930.9 | 1889 | 29444 |
| 1734651600 | 1884.66 | -10.88 | -0.57 | 1902 | 1919.69 | 1884.66 | 11422 |
| 1734565200 | 1895.54 | -38.95 | -2.01 | 1935.08 | 1948.79 | 1889.04 | 24844 |
| 1734478800 | 1934.49 | 5.33 | 0.28 | 1928.745 | 1934.49 | 1924.49 | 15856 |
| 1734392400 | 1929.16 | -25.44 | -1.30 | 1950.55 | 1950.55 | 1905.62 | 29912 |
| 1734133200 | 1954.6 | -7.59 | -0.39 | 1962 | 1997.795 | 1950.2 | 26789 |
| 1734046800 | 1962.19 | -8.76 | -0.44 | 1978.65 | 1978.65 | 1962.19 | 9125 |
| 1733960400 | 1970.95 | 47.98 | 2.50 | 1939.69 | 1976.5 | 1939.69 | 11062 |
| 1733874000 | 1922.97 | -54.2 | -2.74 | 1930 | 1935 | 1922.97 | 8479 |
| 1733787600 | 1977.17 | -10.69 | -0.54 | 1997.28 | 1997.28 | 1977.17 | 6523 |
| 1733528400 | 1987.86 | 2.84 | 0.14 | 1999.94 | 1999.94 | 1973.11 | 15759 |
| 1733442000 | 1985.02 | -4.29 | -0.22 | 1999.99 | 1999.99 | 1985.02 | 5265 |
| 1733355600 | 1989.31 | 4.83 | 0.24 | 1986.48 | 2004.58 | 1970.18 | 15888 |
| 1733269200 | 1984.48 | -23.16 | -1.15 | 2016.49 | 2016.49 | 1952 | 9895 |
| 1733182800 | 2007.64 | -2.35 | -0.12 | 1994.99 | 2007.64 | 1994.99 | 6659 |
| 1732917840 | 2009.99 | -3.52 | -0.17 | 2015 | 2015 | 2001 | 4193 |
| 1732750800 | 2013.51 | 8.98 | 0.45 | 2016.94 | 2024.59 | 2013.5 | 5771 |
| 1732664400 | 2004.53 | -10.47 | -0.52 | 2015 | 2022 | 2004.53 | 9750 |
| 1732578000 | 2015 | 26.66 | 1.34 | 2013.01 | 2031.43 | 2013.01 | 9489 |
| 1732318800 | 1988.34 | 17.02 | 0.86 | 1986.04 | 1991.1 | 1986.04 | 6673 |
| 1732232400 | 1971.32 | 26.33 | 1.35 | 1945.26 | 1971.85 | 1937.21 | 7369 |
| 1732146000 | 1944.99 | 37.7 | 1.98 | 1904.75 | 1947.87 | 1903.865 | 9616 |
| 1732059600 | 1907.29 | 9.55 | 0.50 | 1886.41 | 1907.29 | 1886.41 | 13712 |
| 1731973200 | 1897.74 | -21.16 | -1.10 | 1917.6 | 1917.6 | 1897.74 | 5912 |
| 1731714000 | 1918.9 | -4.53 | -0.24 | 1932.815 | 1932.815 | 1910.75 | 10271 |
| 1731627600 | 1923.43 | 11.66 | 0.61 | 1911.77 | 1925.16 | 1897.5 | 19003 |
| 1731541200 | 1911.77 | 10.28 | 0.54 | 1904.1 | 1919.36 | 1904.1 | 13423 |
| 1731454800 | 1901.49 | -8.46 | -0.44 | 1915 | 1921 | 1900.04 | 19703 |
| 1731368400 | 1909.95 | 44.4 | 2.38 | 1851 | 1927.73 | 1851 | 12915 |
| 1731109200 | 1865.55 | -15.53 | -0.83 | 1882.4 | 1882.4 | 1855.87 | 20834 |
| 1731022800 | 1881.08 | -4.61 | -0.24 | 1885.69 | 1900.71 | 1872.3 | 20148 |
| 1730936400 | 1885.69 | 107.12 | 6.02 | 1788 | 1885.69 | 1784.24 | 16716 |
| 1730850000 | 1778.57 | 4.5 | 0.25 | 1774.53 | 1788 | 1774.53 | 10859 |
| 1730763600 | 1774.07 | -31.23 | -1.73 | 1804.78 | 1804.78 | 1774.07 | 8900 |
| 1730500800 | 1805.3 | 8.16 | 0.45 | 1822 | 1832.33 | 1803.075 | 17349 |
| 1730414400 | 1797.14 | -24.68 | -1.35 | 1806.11 | 1824.955 | 1797.14 | 15277 |
| 1730328000 | 1821.82 | 1.63 | 0.09 | 1819 | 1829.34 | 1817.33 | 10923 |
| 1730241600 | 1820.19 | 5.32 | 0.29 | 1813.85 | 1823.4 | 1810.8575 | 11079 |
| 1730155200 | 1814.87 | -1.07 | -0.06 | 1817.2 | 1832.62 | 1804.42 | 16633 |
| 1729896000 | 1815.94 | -28.35 | -1.54 | 1849.72 | 1849.72 | 1811.43 | 6282 |
| 1729809600 | 1844.29 | 12.31 | 0.67 | 1824.03 | 1844.29 | 1814.735 | 20724 |
| 1729723200 | 1831.98 | -11.26 | -0.61 | 1832.5 | 1832.5 | 1825.01 | 9969 |
| 1729636800 | 1843.24 | 12.26 | 0.67 | 1818.45 | 1862.58 | 1818.45 | 11499 |
| 1729550400 | 1830.98 | -44.02 | -2.35 | 1873.3 | 1873.3 | 1830.98 | 6306 |
| 1729291200 | 1875 | -9.61 | -0.51 | 1885.12 | 1899.91 | 1855.99 | 9901 |
| 1729204800 | 1884.61 | 60.54 | 3.32 | 1825 | 1884.61 | 1821.26 | 11913 |
| 1729118400 | 1824.07 | -5.78 | -0.32 | 1844.99 | 1844.99 | 1817.02 | 9243 |
| 1729032000 | 1829.85 | -18.91 | -1.02 | 1842.6 | 1852.9 | 1829.85 | 5626 |
| 1728945600 | 1848.76 | 27.76 | 1.52 | 1825 | 1848.76 | 1810.21 | 6347 |
| 1728686400 | 1821 | 9.81 | 0.54 | 1813.47 | 1821 | 1813.005 | 8819 |
| 1728600000 | 1811.19 | 8.16 | 0.45 | 1805.17 | 1811.19 | 1798.46 | 8190 |
| 1728513600 | 1803.03 | 18.13 | 1.02 | 1772 | 1805.27 | 1772 | 5817 |
| 1728427200 | 1784.9 | 16.9 | 0.96 | 1770.444 | 1784.9 | 1770.444 | 5665 |
| 1728340800 | 1768 | -8.21 | -0.46 | 1769.065 | 1784.9 | 1750.53 | 19551 |
| 1728081600 | 1776.21 | 17.47 | 0.99 | 1770.44 | 1776.21 | 1769.605 | 3894 |
| 1727995200 | 1758.74 | 3.73 | 0.21 | 1760 | 1764.1 | 1754.98 | 7498 |
| 1727908800 | 1755.01 | -13.09 | -0.74 | 1773.15 | 1788.84 | 1748.06 | 8719 |
| 1727822400 | 1768.1 | 71.9 | 4.24 | 1699 | 1780 | 1683.1 | 11624 |
| 1727735520 | 1696.2 | -4.8 | -0.28 | 1693.73 | 1696.2 | 1679.7101 | 10474 |
| 1727476800 | 1701 | -4.07 | -0.24 | 1709.9 | 1724 | 1701 | 6745 |
| 1727390400 | 1705.07 | 0.58 | 0.03 | 1703.46 | 1705.07 | 1698 | 8958 |
| 1727304000 | 1704.49 | -9.46 | -0.55 | 1705.55 | 1706.92 | 1704.49 | 9823 |
| 1727217600 | 1713.95 | -17.05 | -0.98 | 1724.92 | 1732 | 1713.95 | 8324 |
| 1727131200 | 1731 | 7.07 | 0.41 | 1730 | 1748.5 | 1727 | 10316 |
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Premium
